TR4DER - GREAT PANTHER SIL [GPR.TO] Historical Prices

GREAT PANTHER SIL - [Ticker: GPR.TO]
Last Trade	0.77	Last Trade Time	2018-11-28 - 00:00:00
Variation	+0.01 (+1.01%)	Open	0.76
High	0.77	Low	0.73
Volume	60,400	Average Volume (3m)	0
Yield		Bid / Ask	1.51 x 0 - 1.53 x 0
Former Close	0.76	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GPR.TO quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-30	1,285,100	0.72	0.75	0.70	0.73	00:00:00
2009-11-02	892,600	0.76	0.78	0.70	0.71	00:00:00
2009-11-03	2,032,600	0.70	0.73	0.68	0.71	00:00:00
2009-11-04	990,800	0.75	0.77	0.72	0.75	00:00:00
2009-11-05	285,300	0.75	0.76	0.74	0.75	00:00:00
2009-11-06	390,100	0.75	0.76	0.73	0.74	00:00:00
2009-11-09	773,700	0.77	0.79	0.76	0.77	00:00:00
2009-11-10	425,800	0.77	0.78	0.74	0.78	00:00:00
2009-11-11	1,993,000	0.78	0.78	0.69	0.71	00:00:00
2009-11-12	963,700	0.72	0.73	0.69	0.69	00:00:00
2009-11-13	675,500	0.70	0.71	0.69	0.69	00:00:00
2009-11-16	3,277,200	0.71	0.77	0.70	0.77	00:00:00
2009-11-17	2,609,200	0.80	0.83	0.78	0.81	00:00:00
2009-11-18	1,541,700	0.85	0.85	0.77	0.79	00:00:00
2009-11-19	1,274,200	0.80	0.81	0.76	0.77	00:00:00
2009-11-20	1,055,200	0.79	0.82	0.78	0.82	00:00:00
2009-11-23	955,400	0.85	0.86	0.82	0.84	00:00:00
2009-11-24	853,300	0.86	0.86	0.81	0.85	00:00:00
2009-11-25	1,428,600	0.88	0.90	0.85	0.88	00:00:00
2009-11-26	341,200	0.88	0.88	0.83	0.85	00:00:00
2009-11-27	716,600	0.80	0.84	0.77	0.81	00:00:00
2009-11-30	642,500	0.87	0.87	0.82	0.83	00:00:00
2009-12-01	1,107,000	0.85	0.88	0.85	0.88	00:00:00
2009-12-02	798,700	0.87	0.89	0.86	0.88	00:00:00
2009-12-03	1,249,100	0.88	0.88	0.84	0.88	00:00:00
2009-12-04	786,100	0.85	0.85	0.80	0.84	00:00:00
2009-12-07	582,200	0.80	0.82	0.79	0.81	00:00:00
2009-12-08	736,400	0.80	0.82	0.79	0.79	00:00:00
2009-12-09	386,300	0.79	0.81	0.79	0.79	00:00:00
2009-12-10	157,400	0.80	0.81	0.80	0.80	00:00:00
2009-12-11	646,000	0.83	0.84	0.81	0.81	00:00:00
2009-12-14	428,900	0.84	0.85	0.83	0.84	00:00:00
2009-12-15	422,100	0.85	0.86	0.83	0.85	00:00:00
2009-12-16	764,900	0.87	0.89	0.86	0.89	00:00:00
2009-12-17	741,100	0.88	0.88	0.84	0.84	00:00:00
2009-12-18	265,700	0.84	0.88	0.84	0.86	00:00:00
2009-12-21	230,500	0.88	0.88	0.82	0.82	00:00:00
2009-12-22	339,600	0.83	0.86	0.82	0.84	00:00:00
2009-12-23	250,600	0.85	0.86	0.84	0.84	00:00:00
2009-12-24	153,000	0.85	0.85	0.84	0.85	00:00:00
2009-12-29	649,100	0.88	0.88	0.85	0.85	00:00:00
2009-12-30	489,700	0.85	0.88	0.84	0.88	00:00:00
2009-12-31	200,400	0.88	0.89	0.87	0.88	00:00:00
2010-01-04	2,011,700	0.90	1.00	0.90	0.96	00:00:00
2010-01-05	441,300	0.96	0.96	0.94	0.94	00:00:00
2010-01-06	977,800	0.95	0.98	0.95	0.97	00:00:00
2010-01-07	450,400	0.98	0.98	0.95	0.96	00:00:00
2010-01-08	1,313,700	0.97	1.05	0.96	0.99	00:00:00
2010-01-11	1,357,100	1.06	1.09	1.01	1.01	00:00:00
2010-01-12	1,822,100	1.05	1.14	1.05	1.12	00:00:00
2010-01-13	688,500	1.13	1.13	1.05	1.09	00:00:00
2010-01-14	498,500	1.14	1.14	1.10	1.11	00:00:00
2010-01-15	174,400	1.11	1.11	1.08	1.08	00:00:00
2010-01-18	177,800	1.07	1.09	1.06	1.07	00:00:00
2010-01-19	465,900	1.08	1.08	1.02	1.05	00:00:00
2010-01-20	1,147,700	1.03	1.03	0.94	0.97	00:00:00
2010-01-21	953,900	0.95	0.95	0.90	0.94	00:00:00
2010-01-22	1,031,400	0.93	0.93	0.87	0.90	00:00:00
2010-01-25	593,300	0.90	0.92	0.88	0.89	00:00:00
2010-01-26	509,700	0.87	0.93	0.85	0.93	00:00:00
2010-01-27	478,700	0.92	0.93	0.87	0.91	00:00:00
2010-01-28	630,700	0.89	0.91	0.85	0.85	00:00:00
2010-01-29	1,261,400	0.86	0.86	0.80	0.81	00:00:00
2010-02-01	572,100	0.82	0.86	0.82	0.86	00:00:00
2010-02-02	483,900	0.88	0.90	0.84	0.84	00:00:00
2010-02-03	412,000	0.84	0.85	0.81	0.81	00:00:00
2010-02-04	517,700	0.81	0.81	0.76	0.76	00:00:00
2010-02-05	624,200	0.75	0.79	0.73	0.79	00:00:00
2010-02-08	339,000	0.80	0.84	0.80	0.81	00:00:00
2010-02-09	406,900	0.84	0.88	0.84	0.88	00:00:00
2010-02-10	228,600	0.88	0.88	0.85	0.86	00:00:00
2010-02-11	241,300	0.87	0.89	0.86	0.88	00:00:00
2010-02-12	239,800	0.88	0.88	0.85	0.85	00:00:00
2010-02-16	337,600	0.89	0.91	0.88	0.91	00:00:00
2010-02-17	318,200	0.92	0.93	0.89	0.89	00:00:00
2010-02-18	226,900	0.88	0.90	0.86	0.88	00:00:00
2010-02-19	141,000	0.87	0.88	0.85	0.86	00:00:00
2010-02-22	140,900	0.86	0.88	0.84	0.84	00:00:00
2010-02-23	339,900	0.85	0.85	0.81	0.82	00:00:00
2010-02-24	144,100	0.80	0.83	0.80	0.83	00:00:00
2010-02-25	597,400	0.83	0.89	0.78	0.89	00:00:00
2010-02-26	251,600	0.89	0.90	0.85	0.89	00:00:00
2010-03-01	178,000	0.89	0.90	0.87	0.87	00:00:00
2010-03-02	844,100	0.89	0.94	0.89	0.92	00:00:00
2010-03-03	233,400	0.92	0.92	0.90	0.90	00:00:00
2010-03-04	87,600	0.90	0.91	0.89	0.91	00:00:00
2010-03-05	137,900	0.88	0.91	0.88	0.91	00:00:00
2010-03-08	115,900	0.94	0.94	0.89	0.90	00:00:00
2010-03-09	218,900	0.88	0.90	0.85	0.90	00:00:00
2010-03-10	168,000	0.89	0.92	0.88	0.90	00:00:00
2010-03-11	120,400	0.90	0.92	0.89	0.92	00:00:00
2010-03-12	187,600	0.92	0.92	0.88	0.90	00:00:00
2010-03-15	182,900	0.89	0.89	0.85	0.86	00:00:00
2010-03-16	472,400	0.88	0.93	0.88	0.91	00:00:00
2010-03-17	272,400	0.91	0.92	0.88	0.90	00:00:00
2010-03-18	225,800	0.91	0.93	0.90	0.90	00:00:00
2010-03-19	414,100	0.87	0.90	0.86	0.87	00:00:00
2010-03-22	443,900	0.86	0.86	0.79	0.85	00:00:00
2010-03-23	169,700	0.83	0.88	0.83	0.86	00:00:00
2010-03-24	313,200	0.83	0.85	0.81	0.82	00:00:00
2010-03-25	181,200	0.82	0.84	0.82	0.84	00:00:00
2010-03-26	200,300	0.84	0.84	0.82	0.83	00:00:00
2010-03-29	129,900	0.84	0.84	0.83	0.84	00:00:00
2010-03-30	159,100	0.84	0.84	0.83	0.84	00:00:00
2010-03-31	162,800	0.84	0.87	0.84	0.85	00:00:00
2010-04-01	271,500	0.86	0.87	0.84	0.85	00:00:00
2010-04-05	236,200	0.85	0.90	0.85	0.90	00:00:00
2010-04-06	176,600	0.88	0.90	0.87	0.88	00:00:00
2010-04-07	512,500	0.90	0.92	0.89	0.92	00:00:00
2010-04-08	431,100	0.92	0.94	0.90	0.93	00:00:00
2010-04-09	446,400	0.93	0.94	0.91	0.92	00:00:00
2010-04-12	427,900	0.94	0.94	0.92	0.93	00:00:00
2010-04-13	193,200	0.92	0.93	0.90	0.92	00:00:00
2010-04-14	187,700	0.92	0.93	0.91	0.91	00:00:00
2010-04-15	400,300	0.91	0.95	0.91	0.93	00:00:00
2010-04-16	456,300	0.93	0.93	0.87	0.90	00:00:00
2010-04-19	164,100	0.88	0.90	0.86	0.90	00:00:00
2010-04-20	187,100	0.90	0.91	0.89	0.91	00:00:00
2010-04-21	199,900	0.89	0.91	0.87	0.90	00:00:00
2010-04-22	96,500	0.87	0.90	0.87	0.90	00:00:00
2010-04-23	788,400	0.87	0.92	0.87	0.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>